| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 16.60 | 16.60 | 1.75 | 11.78% | 16.00 | 17.49 | 281764 | 47391.82 | 12.01% | 0.00 |
| 2025-10-28 | 15.04 | 14.85 | -0.17 | -1.13% | 14.73 | 15.19 | 38541 | 5735.06 | 1.64% | 0.00 |
| 2025-10-27 | 14.90 | 15.02 | 0.28 | 1.90% | 14.90 | 15.25 | 44237 | 6659.25 | 1.89% | 0.00 |
| 2025-10-24 | 14.69 | 14.74 | 0.21 | 1.45% | 14.44 | 14.89 | 27984 | 4118.39 | 1.19% | 0.00 |
| 2025-10-23 | 14.45 | 14.53 | 0.01 | 0.07% | 14.31 | 14.55 | 21963 | 3162.39 | 0.94% | 0.00 |
| 2025-10-22 | 14.78 | 14.52 | -0.21 | -1.43% | 14.45 | 15.03 | 30853 | 4530.77 | 1.32% | 0.00 |
| 2025-10-21 | 14.37 | 14.73 | 0.36 | 2.51% | 14.32 | 14.78 | 31439 | 4611.45 | 1.34% | 0.00 |
| 2025-10-20 | 14.40 | 14.37 | 0.11 | 0.77% | 14.07 | 14.64 | 43724 | 6257.36 | 1.86% | 0.00 |
| 2025-10-17 | 15.15 | 14.26 | -0.75 | -5.00% | 14.26 | 15.15 | 48189 | 7042.48 | 2.05% | 0.00 |
| 2025-10-16 | 15.00 | 15.01 | 0.01 | 0.07% | 14.96 | 15.49 | 43413 | 6596.34 | 1.85% | 0.00 |
| 2025-10-15 | 15.29 | 15.00 | -0.17 | -1.12% | 14.90 | 15.42 | 36014 | 5413.89 | 1.54% | 0.00 |
| 2025-10-14 | 15.41 | 15.17 | -0.22 | -1.43% | 15.11 | 15.66 | 40694 | 6251.11 | 1.73% | 0.00 |
| 2025-10-13 | 15.30 | 15.39 | -0.19 | -1.22% | 14.90 | 15.64 | 50685 | 7743.56 | 2.16% | 0.00 |
| 2025-10-10 | 15.05 | 15.58 | 0.55 | 3.66% | 14.95 | 16.01 | 85726 | 13370.18 | 3.65% | 0.00 |
| 2025-10-09 | 14.93 | 15.03 | 0.26 | 1.76% | 14.65 | 15.13 | 42780 | 6409.20 | 1.82% | 0.00 |
| 2025-09-30 | 14.60 | 14.77 | 0.21 | 1.44% | 14.56 | 14.82 | 27148 | 4001.15 | 1.16% | 0.00 |
| 2025-09-29 | 14.51 | 14.56 | -0.08 | -0.55% | 14.33 | 14.64 | 27808 | 4023.38 | 1.19% | 0.00 |
| 2025-09-26 | 14.66 | 14.64 | 0.13 | 0.90% | 14.38 | 14.89 | 44233 | 6501.73 | 1.89% | 0.00 |
| 2025-09-25 | 14.38 | 14.51 | 0.02 | 0.14% | 14.38 | 14.85 | 30560 | 4470.42 | 1.30% | 0.00 |
| 2025-09-24 | 14.33 | 14.49 | 0.14 | 0.98% | 14.16 | 14.69 | 36216 | 5256.63 | 1.54% | 0.00 |
| 2025-09-23 | 15.00 | 14.35 | -0.62 | -4.14% | 14.00 | 15.04 | 66807 | 9550.92 | 2.85% | 0.00 |
| 2025-09-22 | 14.80 | 14.97 | 0.09 | 0.60% | 14.64 | 14.97 | 26959 | 4002.78 | 1.15% | 0.00 |
| 2025-09-19 | 14.74 | 14.88 | 0.09 | 0.61% | 14.67 | 14.99 | 47895 | 7094.79 | 2.04% | 0.00 |
| 2025-09-18 | 15.07 | 14.79 | -0.27 | -1.79% | 14.70 | 15.18 | 53371 | 7980.66 | 2.28% | 20.65 |
| 2025-09-17 | 15.39 | 15.06 | -0.30 | -1.95% | 15.00 | 15.39 | 36661 | 5545.93 | 1.56% | 0.00 |
| 2025-09-16 | 15.05 | 15.36 | 0.30 | 1.99% | 14.93 | 15.44 | 59202 | 9050.98 | 2.52% | 0.00 |
| 2025-09-15 | 15.15 | 15.06 | -0.15 | -0.99% | 14.92 | 15.22 | 56347 | 8491.07 | 2.40% | 0.00 |
| 2025-09-12 | 15.75 | 15.21 | -0.91 | -5.65% | 14.69 | 15.80 | 158488 | 24054.87 | 6.76% | 0.00 |
| 2025-09-11 | 15.82 | 16.12 | 0.22 | 1.38% | 15.51 | 16.15 | 41965 | 6674.93 | 1.79% | 0.00 |
| 2025-09-10 | 15.86 | 15.90 | -0.07 | -0.44% | 15.78 | 16.10 | 31707 | 5052.04 | 1.35% | 0.00 |
| 2025-09-09 | 16.53 | 15.97 | -0.59 | -3.56% | 15.79 | 16.53 | 58532 | 9433.74 | 2.50% | 0.00 |
| 2025-09-08 | 15.80 | 16.56 | 0.90 | 5.75% | 15.69 | 16.94 | 109726 | 18119.18 | 4.68% | 0.00 |
| 2025-09-05 | 15.44 | 15.66 | 0.29 | 1.89% | 15.25 | 15.67 | 50424 | 7797.73 | 2.15% | 0.00 |
| 2025-09-04 | 15.88 | 15.37 | -0.35 | -2.23% | 15.16 | 16.05 | 51132 | 7988.51 | 2.18% | 1.00 |
| 2025-09-03 | 16.08 | 15.72 | -0.21 | -1.32% | 15.70 | 16.29 | 45447 | 7260.42 | 1.94% | 0.00 |
| 2025-09-02 | 16.25 | 15.93 | -0.40 | -2.45% | 15.86 | 16.45 | 73130 | 11755.27 | 3.12% | 0.00 |
| 2025-09-01 | 15.50 | 16.33 | 0.76 | 4.88% | 15.50 | 16.64 | 125291 | 20407.46 | 5.34% | 0.00 |
| 2025-08-29 | 15.55 | 15.57 | 0.07 | 0.45% | 15.39 | 15.85 | 45508 | 7111.35 | 1.94% | 0.00 |
| 2025-08-28 | 15.74 | 15.50 | -0.07 | -0.45% | 15.06 | 15.90 | 64967 | 10032.92 | 2.77% | 0.00 |
| 2025-08-27 | 16.13 | 15.57 | -0.58 | -3.59% | 15.57 | 16.23 | 76325 | 12176.79 | 3.25% | 0.00 |
| 2025-08-26 | 16.26 | 16.15 | -0.12 | -0.74% | 16.11 | 16.43 | 73570 | 11954.84 | 3.14% | 0.00 |
| 2025-08-25 | 16.28 | 16.27 | 0.00 | 0.00% | 16.20 | 16.57 | 84745 | 13847.77 | 3.61% | 0.00 |
| 2025-08-22 | 16.50 | 16.27 | -0.27 | -1.63% | 16.07 | 16.60 | 105590 | 17140.75 | 4.50% | 0.00 |
| 2025-08-21 | 16.50 | 16.54 | -0.06 | -0.36% | 16.42 | 16.97 | 78358 | 13075.48 | 3.34% | 2.00 |
| 2025-08-20 | 17.50 | 16.60 | -1.25 | -7.00% | 16.03 | 17.50 | 178417 | 29416.78 | 7.61% | 0.00 |
| 2025-08-19 | 17.98 | 17.85 | -0.01 | -0.06% | 17.58 | 18.45 | 80742 | 14478.74 | 3.44% | 0.00 |
| 2025-08-18 | 17.50 | 17.86 | 0.50 | 2.88% | 17.33 | 17.97 | 90983 | 16059.63 | 3.88% | 0.00 |
| 2025-08-15 | 17.42 | 17.36 | 0.26 | 1.52% | 17.05 | 17.55 | 53995 | 9349.14 | 2.30% | 0.00 |
| 2025-08-14 | 17.78 | 17.10 | -0.87 | -4.84% | 17.02 | 18.09 | 89676 | 15567.22 | 3.82% | 0.00 |
| 2025-08-13 | 18.00 | 17.97 | -0.19 | -1.05% | 17.33 | 18.10 | 124902 | 22175.54 | 5.33% | 0.00 |
| 2025-08-12 | 17.17 | 18.16 | 0.89 | 5.15% | 17.12 | 19.50 | 183808 | 34196.95 | 7.84% | 0.00 |
| 2025-08-11 | 16.58 | 17.27 | 0.71 | 4.29% | 16.50 | 17.50 | 77349 | 13173.60 | 3.30% | 0.00 |
| 2025-08-08 | 16.24 | 16.56 | 0.45 | 2.79% | 15.81 | 16.98 | 111564 | 18487.73 | 4.76% | 0.00 |
| 2025-08-07 | 15.57 | 16.11 | 0.49 | 3.14% | 15.57 | 16.60 | 93058 | 15086.86 | 3.97% | 0.00 |
| 2025-08-06 | 15.90 | 15.62 | -0.34 | -2.13% | 15.50 | 16.24 | 70844 | 11151.22 | 3.02% | 8.00 |
| 2025-08-05 | 15.89 | 15.96 | 0.02 | 0.13% | 15.69 | 16.14 | 47586 | 7573.89 | 2.03% | 0.00 |
| 2025-08-04 | 15.51 | 15.94 | 0.36 | 2.31% | 15.31 | 16.01 | 59131 | 9283.96 | 2.52% | 0.00 |
| 2025-08-01 | 15.87 | 15.58 | -0.28 | -1.77% | 15.40 | 16.26 | 81978 | 12914.04 | 3.50% | 0.00 |
| 2025-07-31 | 16.03 | 15.86 | -0.34 | -2.10% | 15.80 | 16.69 | 100562 | 16414.25 | 4.29% | 0.00 |
| 2025-07-30 | 16.29 | 16.20 | -0.09 | -0.55% | 15.94 | 16.82 | 81131 | 13315.09 | 3.46% | 0.00 |
| 2025-07-29 | 16.29 | 16.29 | 0.09 | 0.56% | 15.95 | 16.48 | 69009 | 11180.00 | 2.94% | 0.00 |
| 2025-07-28 | 16.49 | 16.20 | -0.42 | -2.53% | 16.18 | 16.77 | 77761 | 12736.90 | 3.32% | 0.00 |
| 2025-07-25 | 15.48 | 16.62 | 1.08 | 6.95% | 15.47 | 17.38 | 163807 | 27114.85 | 6.98% | 0.00 |
| 2025-07-24 | 15.00 | 15.54 | 0.41 | 2.71% | 15.00 | 15.70 | 73172 | 11289.11 | 3.12% | 0.00 |
| 2025-07-23 | 15.16 | 15.13 | -0.10 | -0.66% | 14.86 | 15.38 | 47646 | 7216.76 | 2.03% | 0.00 |
| 2025-07-22 | 15.19 | 15.23 | 0.04 | 0.26% | 15.08 | 15.70 | 78906 | 12144.29 | 3.36% | 0.00 |
| 2025-07-21 | 14.29 | 15.19 | 0.92 | 6.45% | 14.17 | 15.30 | 111589 | 16693.44 | 4.76% | 5.00 |
| 2025-07-18 | 14.33 | 14.27 | -0.08 | -0.56% | 14.15 | 14.40 | 33192 | 4726.48 | 1.42% | 0.00 |
| 2025-07-17 | 14.66 | 14.35 | -0.25 | -1.71% | 14.15 | 14.68 | 62701 | 8948.59 | 2.67% | 9.00 |
| 2025-07-16 | 14.22 | 14.60 | 0.39 | 2.74% | 14.12 | 14.76 | 78265 | 11343.16 | 3.34% | 0.00 |
| 2025-07-15 | 14.17 | 14.21 | 0.01 | 0.07% | 13.90 | 14.34 | 37903 | 5331.74 | 1.62% | 0.00 |
| 2025-07-14 | 14.15 | 14.20 | 0.00 | 0.00% | 14.12 | 14.33 | 28423 | 4041.50 | 1.21% | 0.00 |
| 2025-07-11 | 14.40 | 14.20 | -0.29 | -2.00% | 14.09 | 14.44 | 44892 | 6387.10 | 1.91% | 0.00 |
| 2025-07-10 | 14.25 | 14.49 | 0.25 | 1.76% | 14.08 | 14.50 | 34979 | 4992.94 | 1.49% | 111.25 |
| 2025-07-09 | 14.36 | 14.24 | -0.16 | -1.11% | 14.15 | 14.56 | 35933 | 5134.57 | 1.53% | 0.00 |
| 2025-07-08 | 14.44 | 14.40 | -0.13 | -0.89% | 14.33 | 14.70 | 59350 | 8599.77 | 2.53% | 0.00 |
| 2025-07-07 | 13.78 | 14.53 | 0.72 | 5.21% | 13.78 | 14.95 | 88516 | 12906.38 | 3.77% | 0.00 |
| 2025-07-04 | 14.06 | 13.81 | -0.19 | -1.36% | 13.76 | 14.15 | 28044 | 3893.58 | 1.20% | 0.00 |
| 2025-07-03 | 13.95 | 14.00 | 0.05 | 0.36% | 13.89 | 14.39 | 40048 | 5646.52 | 1.71% | 0.00 |
| 2025-07-02 | 14.25 | 13.95 | -0.31 | -2.17% | 13.75 | 14.25 | 33907 | 4736.65 | 1.45% | 0.00 |
山外山(688410)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
